Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	28.76	28.76	28.50	28.59	62,641	-0.33(-1.14%)
Aug 28, 2009	29.07	29.18	28.78	28.92	316,682	+0.00(+0.00%)
Aug 27, 2009	28.85	29.01	28.45	28.92	135,425	+0.10(+0.33%)
Aug 26, 2009	28.70	28.84	28.58	28.83	106,577	-0.10(-0.33%)
Aug 25, 2009	29.06	29.18	28.87	28.92	186,080	+0.13(+0.43%)
Aug 24, 2009	28.92	29.06	28.72	28.80	136,889	+0.00(+0.00%)
Aug 21, 2009	28.51	28.84	28.51	28.80	103,400	+0.57(+2.01%)
Aug 20, 2009	27.99	28.33	27.99	28.23	91,032	+0.27(+0.97%)
Aug 19, 2009	27.44	28.03	27.44	27.96	115,536	+0.31(+1.12%)
Aug 18, 2009	27.44	27.79	27.44	27.65	197,196	+0.32(+1.16%)
Aug 17, 2009	27.65	27.95	27.22	27.33	200,207	-0.90(-3.18%)
Aug 14, 2009	28.52	28.55	27.98	28.23	99,260	-0.26(-0.90%)
Aug 13, 2009	28.45	28.53	28.17	28.49	292,533	+0.33(+1.18%)
Aug 12, 2009	27.83	28.35	27.82	28.16	314,440	+0.32(+1.14%)
Aug 11, 2009	28.05	28.05	27.73	27.84	478,196	-0.25(-0.89%)
Aug 10, 2009	28.21	28.25	27.96	28.09	209,707	-0.21(-0.75%)
Aug 07, 2009	28.41	28.46	28.08	28.30	172,267	+0.21(+0.76%)
Aug 06, 2009	28.42	28.42	27.89	28.09	163,270	-0.19(-0.68%)
Aug 05, 2009	28.39	28.39	28.00	28.28	117,607	-0.08(-0.29%)
Aug 04, 2009	28.19	28.44	28.15	28.36	84,691	-0.07(-0.23%)
Aug 03, 2009	28.28	28.47	28.11	28.43	1,009,806	+0.66(+2.38%)
Jul 31, 2009	27.81	27.94	27.58	27.77	312,125	+0.15(+0.53%)
Jul 30, 2009	27.52	27.82	27.50	27.62	794,301	+0.54(+1.98%)
Jul 29, 2009	27.14	27.25	26.96	27.08	538,786	-0.21(-0.75%)
Jul 28, 2009	27.31	27.41	27.07	27.29	108,697	-0.16(-0.59%)
Jul 27, 2009	27.36	27.53	27.21	27.45	214,930	+0.07(+0.27%)
Jul 24, 2009	27.16	27.38	27.03	27.38	405,520	+0.12(+0.43%)
Jul 23, 2009	26.75	27.38	26.74	27.26	464,090	+0.65(+2.46%)
Jul 22, 2009	26.44	26.81	26.44	26.61	70,140	-0.10(-0.36%)
Jul 21, 2009	26.79	26.86	26.38	26.70	314,255	+0.12(+0.44%)
Jul 20, 2009	26.43	26.61	26.28	26.58	169,262	+0.51(+1.95%)
Jul 17, 2009	26.02	26.14	25.94	26.08	80,982	+0.00(+0.00%)
Jul 16, 2009	25.83	26.19	25.74	26.08	422,718	+0.21(+0.82%)
Jul 15, 2009	25.48	25.93	25.44	25.86	97,874	+0.89(+3.57%)
Jul 14, 2009	24.96	25.05	24.82	24.97	180,589	+0.20(+0.80%)
Jul 13, 2009	24.46	24.83	24.18	24.77	30,067	+0.41(+1.69%)
Jul 10, 2009	24.20	24.47	24.18	24.36	69,659	-0.21(-0.84%)
Jul 09, 2009	24.59	24.69	24.43	24.57	158,926	+0.21(+0.88%)
Jul 08, 2009	24.37	24.53	24.02	24.35	69,097	-0.07(-0.27%)
Jul 07, 2009	24.89	24.89	24.39	24.42	160,557	-0.50(-2.01%)
Jul 06, 2009	24.82	24.92	24.63	24.92	116,406	-0.02(-0.09%)
Jul 02, 2009	25.34	25.35	24.93	24.94	577,460	-0.78(-3.03%)
Jul 01, 2009	25.68	25.87	25.66	25.72	444,207	+0.35(+1.36%)
Jun 30, 2009	25.71	25.71	25.23	25.38	213,855	-0.21(-0.81%)
Jun 29, 2009	25.52	25.66	25.37	25.58	94,079	+0.18(+0.72%)
Jun 26, 2009	25.44	25.45	25.26	25.40	1,241,188	-0.08(-0.32%)
Jun 25, 2009	25.01	25.49	24.74	25.48	61,770	+0.65(+2.64%)
Jun 24, 2009	24.92	25.19	24.77	24.82	81,812	+0.12(+0.48%)
Jun 23, 2009	24.71	24.79	24.40	24.71	226,039	+0.09(+0.38%)
Jun 22, 2009	25.13	25.16	24.57	24.61	141,360	-0.76(-2.99%)
Jun 19, 2009	25.53	25.56	25.28	25.37	445,884	+0.14(+0.55%)
Jun 18, 2009	25.18	25.42	25.04	25.23	113,569	+0.07(+0.26%)
Jun 17, 2009	25.18	25.37	24.94	25.17	61,274	-0.10(-0.40%)
Jun 16, 2009	25.61	25.71	25.21	25.27	170,275	-0.33(-1.28%)
Jun 15, 2009	26.01	26.01	25.40	25.60	1,148,421	-0.84(-3.18%)
Jun 12, 2009	26.31	26.44	26.13	26.44	200,475	-0.04(-0.14%)
Jun 11, 2009	26.32	26.76	26.29	26.48	3,194,143	+0.34(+1.28%)
Jun 10, 2009	26.44	26.44	25.83	26.14	2,841,445	-0.04(-0.14%)
Jun 09, 2009	26.12	26.21	25.88	26.18	591,813	+0.26(+1.01%)
Jun 08, 2009	25.83	26.05	25.54	25.91	47,272	-0.04(-0.14%)
Jun 05, 2009	26.25	26.29	25.86	25.95	141,924	-0.15(-0.56%)
Jun 04, 2009	25.94	26.13	25.80	26.10	169,345	+0.23(+0.87%)
Jun 03, 2009	26.20	26.20	25.61	25.87	182,080	-0.51(-1.94%)
Jun 02, 2009	26.42	26.54	26.24	26.38	211,665	+0.02(+0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.